Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1,700 |
02 may 2024 | 12.30 | 12.35 | 12.20 | 12.26 | 12.26 | 40,300 |
01 may 2024 | 12.31 | 12.57 | 12.31 | 12.57 | 12.57 | 3,600 |
30 abr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,600 |
29 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 3,000 |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.42 | 5,700 |
25 abr 2024 | 12.46 | 12.53 | 12.46 | 12.50 | 12.39 | 5,100 |
24 abr 2024 | 12.85 | 12.85 | 12.55 | 12.55 | 12.44 | 5,100 |
23 abr 2024 | 12.79 | 12.79 | 12.69 | 12.69 | 12.58 | 1,000 |
22 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.21 | 6,100 |
19 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.21 | - |
18 abr 2024 | 12.04 | 12.32 | 12.04 | 12.32 | 12.21 | 30,200 |
17 abr 2024 | 12.37 | 12.37 | 11.98 | 12.04 | 11.93 | 35,100 |
16 abr 2024 | 12.44 | 12.46 | 12.34 | 12.34 | 12.23 | 31,300 |
15 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | 33,100 |
12 abr 2024 | 12.91 | 12.91 | 12.88 | 12.88 | 12.77 | 12,000 |
11 abr 2024 | 13.16 | 13.43 | 13.16 | 13.43 | 13.31 | 38,600 |
10 abr 2024 | 13.12 | 13.15 | 13.11 | 13.15 | 13.03 | 69,600 |
09 abr 2024 | 13.60 | 13.82 | 13.60 | 13.82 | 13.70 | 32,900 |
08 abr 2024 | 13.13 | 13.28 | 13.13 | 13.26 | 13.14 | 34,200 |
05 abr 2024 | 12.54 | 13.00 | 12.54 | 13.00 | 12.89 | 8,000 |
04 abr 2024 | 12.77 | 12.77 | 12.76 | 12.76 | 12.65 | 33,600 |
03 abr 2024 | 12.50 | 12.55 | 12.49 | 12.49 | 12.38 | 15,200 |
02 abr 2024 | 12.73 | 12.73 | 12.67 | 12.67 | 12.56 | 9,500 |
01 abr 2024 | 12.90 | 12.90 | 12.81 | 12.82 | 12.71 | 17,800 |
28 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 2,000 |
27 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 13,000 |
27 mar 2024 | 0.11 Dividendo | |||||
26 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 26,700 |
25 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 15,000 |
22 mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | - |
21 mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.65 | 20,300 |
20 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.33 | 2,900 |
19 mar 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 12.33 | 9,400 |
18 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.34 | 8,400 |
15 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.34 | 5,000 |
14 mar 2024 | 12.50 | 12.56 | 12.47 | 12.56 | 12.34 | 14,200 |
13 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.67 | 4,300 |
12 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.67 | 20,800 |
11 mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.73 | 1,300 |
08 mar 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 12.78 | 86,000 |
07 mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.50 | 23,600 |
06 mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.50 | 28,300 |
05 mar 2024 | 12.73 | 12.73 | 12.72 | 12.72 | 12.50 | 17,800 |
04 mar 2024 | 12.62 | 12.70 | 12.60 | 12.70 | 12.48 | 5,100 |
01 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.42 | 14,100 |
29 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | 7,400 |
28 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | 1,400 |
28 feb 2024 | 0.111 Dividendo | |||||
27 feb 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 12.72 | 25,400 |
26 feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.73 | 17,000 |
23 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.80 | 15,000 |
22 feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.04 | 10,100 |
21 feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.79 | 19,200 |
20 feb 2024 | 13.17 | 13.17 | 13.12 | 13.12 | 12.79 | 10,300 |
16 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.86 | - |
15 feb 2024 | 13.27 | 13.27 | 13.20 | 13.20 | 12.86 | 6,300 |
14 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.43 | 12,400 |
13 feb 2024 | 12.89 | 12.90 | 12.76 | 12.76 | 12.43 | 15,700 |
12 feb 2024 | 13.04 | 13.08 | 13.04 | 13.08 | 12.75 | 1,000 |
09 feb 2024 | 12.95 | 12.95 | 12.88 | 12.88 | 12.55 | 1,200 |
08 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.55 | 400 |
07 feb 2024 | 12.87 | 12.87 | 12.85 | 12.85 | 12.52 | 1,000 |
06 feb 2024 | 13.12 | 13.12 | 13.01 | 13.01 | 12.68 | 1,400 |
05 feb 2024 | 13.24 | 13.24 | 13.18 | 13.18 | 12.84 | 32,700 |
02 feb 2024 | 13.41 | 13.52 | 13.26 | 13.48 | 13.14 | 17,000 |
01 feb 2024 | 13.77 | 13.82 | 12.91 | 13.22 | 12.88 | 235,200 |
31 ene 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.18 | 100 |
30 ene 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.70 | 14,800 |
30 ene 2024 | 0.112 Dividendo | |||||
29 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.75 | 3,100 |
26 ene 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.82 | 3,500 |
25 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.81 | 24,800 |
24 ene 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.81 | 8,200 |
23 ene 2024 | 15.20 | 15.20 | 15.08 | 15.08 | 14.59 | 18,500 |
22 ene 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.54 | 21,700 |
19 ene 2024 | 14.84 | 14.92 | 14.71 | 14.92 | 14.43 | 2,500 |
18 ene 2024 | 14.71 | 14.87 | 14.71 | 14.87 | 14.38 | 7,000 |
17 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.98 | 27,300 |
16 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.98 | 1,400 |
12 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | - |
11 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 25,900 |
10 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 132,500 |
09 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | - |
08 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 8,800 |
05 ene 2024 | 15.33 | 15.33 | 15.28 | 15.29 | 14.79 | 50,100 |
04 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.71 | 37,400 |
03 ene 2024 | 15.07 | 15.08 | 15.05 | 15.05 | 14.56 | 38,300 |
02 ene 2024 | 15.22 | 15.26 | 15.22 | 15.26 | 14.76 | 7,400 |
29 dic 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.77 | 600 |
28 dic 2023 | 15.32 | 15.32 | 15.27 | 15.27 | 14.77 | 1,200 |
28 dic 2023 | 0.477 Dividendo | |||||
27 dic 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 14.41 | 1,000 |
26 dic 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.11 | - |
22 dic 2023 | 15.04 | 15.05 | 15.04 | 15.05 | 14.11 | 300 |
21 dic 2023 | 14.84 | 14.85 | 14.84 | 14.85 | 13.92 | 3,000 |
20 dic 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 13.99 | 1,700 |
19 dic 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.26 | - |
18 dic 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.26 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |